SET · GYT-R · stock

Goodyear (Thailand) Public Company Limited (GYT-R) stock price history

Every SET trading session of Goodyear (Thailand) Public Company Limited from Nov 16, 2007 to Sep 28, 2026: 3,066 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get GYT-R data, free keyYear by year table

GYT-R adjusted close, 2007 to 2026

GYT-RGoodyear (Thailand) Public Company
THB 174.00+4.8% over one year
2010201520202025
THB 312.00
All time high, 2019
THB 174.00
52 week high, THB 166.00 low
3,066
Daily sessions since 2007

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

GYT-R key facts

  • Goodyear (Thailand) Public Company Limited (GYT-R) closed at THB 174.00 on Sep 28, 2026 on SET.
  • GYT-R's all time high close is THB 312.00, set on May 8, 2019; its all time low close is THB 107.49 on Apr 24, 2009.
  • GYT-R's 52 week range is THB 166.00 to THB 174.00.
  • GYT-R returned +4.8% over the year to Sep 28, 2026 and -5.0% over five years.
  • Over ten years GYT-R returned -9%, -0.9% a year compounded.
  • GYT-R's deepest drawdown was -50.8% from Jan 30, 2020 to May 31, 2022.
  • DataCedar holds 3,066 daily sessions of GYT-R history from Nov 16, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

GYT-R price chart, 2007 to 2026

GYT-R adjusted close, Nov 16, 2007 to Sep 28, 2026THB 113.94THB 179.96THB 245.98THB 312.002010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

GYT-R returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month0.0%
3 months0.0%
6 months+4.8%
Year to date+4.8%
1 year+4.8%
3 years+7.0%
5 years-5.0%
10 years-8.7%
Since Nov 16, 2007-4.9%
Compound annual growth, 18.9 years-0.3%

GYT-R records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
THB 312.00 on May 8, 2019
All time low close
THB 107.49 on Apr 24, 2009
52 week high
THB 174.00 on Apr 30, 2026
52 week low
THB 166.00 on Sep 29, 2025
Deepest drawdown
-50.8% from Jan 30, 2020 to May 31, 2022, not yet recovered
Best single session
+61.4% on May 3, 2019
Worst single session
-28.2% on Jan 31, 2020
Volatility, 1 year annualised
4.7%
Sessions closing higher, 1 year
0%
Best calendar year
2019, +64%
Worst calendar year
2020, -41%

GYT-R price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Nov 16, 2007; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 166.00THB 174.00THB 166.00THB 174.00+4.8%0186
2025THB 156.20THB 166.00THB 156.20THB 166.00+6.3%400242
2024THB 162.59THB 168.99THB 156.20THB 156.20-3.9%200243
2023THB 158.20THB 162.59THB 158.20THB 162.59+2.8%100243
2022THB 163.91THB 165.23THB 153.37THB 158.20-3.5%14K241
2021THB 183.25THB 183.25THB 160.40THB 163.91-10.6%4.4K241
2020THB 312.00THB 312.00THB 180.17THB 183.25-41.3%500243
2019THB 307.61THB 312.00THB 307.61THB 312.00+63.7%4K162
2013THB 190.63THB 190.63THB 190.63THB 190.630.0%011
2012THB 153.37THB 190.63THB 153.37THB 190.63+24.3%0245
2011THB 139.43THB 153.37THB 139.43THB 153.37+10.0%0244
2010THB 130.07THB 139.43THB 130.07THB 139.43+7.2%0244
2009THB 135.40THB 145.89THB 94.46THB 130.07-3.9%52.5K245
2008THB 183.04THB 183.04THB 104.43THB 135.40-26.0%49.2K247
2007THB 183.04THB 183.04THB 183.04THB 183.04n/a3.4K29

GYT-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 174.000.0%
August 2026THB 174.000.0%
July 2026THB 174.000.0%
June 2026THB 174.000.0%
May 2026THB 174.000.0%
April 2026THB 174.00+4.8%
March 2026THB 166.000.0%
February 2026THB 166.000.0%
January 2026THB 166.000.0%
December 2025THB 166.000.0%
November 2025THB 166.000.0%
October 2025THB 166.000.0%

About the GYT-R data

Daily bars. 3,066 sessions from Nov 16, 2007 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 21, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 16, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/GYT-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • GUNKUL Gunkul Engineering Public Company Limited
  • GUNKUL-R Gunkul Engineering Public Company Limited
  • GVREIT Golden Ventures Leasehold Real Estate Investment Trust
  • GYT Goodyear (Thailand) Public Company Limited
  • HANA Hana Microelectronics Public Company Limited
  • HANA-R Hana Microelectronics Public Company Limited
  • HANN Mukdahan International Hospital Public Company Limited
  • HANSOH19 Hansoh Pharmaceutical Group Company Limited

Common questions

GYT-R share price history

Start with any symbol.

Start free